| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.20 | -1.06% | 836,500 | -35,700 | -0.7 |
18.40
30.90
18.40
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.53% | 1,540,600 | -41,000 | -0.8 |
18.40
30.90
18.40
|
|
3 tháng
(2026-06-19) |
0.70 | 3.91% | 1,949,800 | -14,600 | -0.2 |
17.90
30.90
18.40
|
|
6 tháng
(2026-03-23) |
-4.60 | -19.83% | 6,453,500 | 136,100 | 3.0 |
16
33.20
18.40
|
|
12 tháng
(2025-09-22) |
-13.67 | -42.37% | 13,563,900 | 409,100 | 10.9 |
16
34.80
18.40
|
|
24 tháng
(2024-09-27) |
0.38 | 2.07% | 15,106,911 | 535,800 | 15.1 |
13.02
34.80
18.40
|
|
36 tháng
(2023-10-03) |
7.32 | 64.88% | 15,844,543 | 535,500 | 15.1 |
9.98
34.80
18.40
|
|
60 tháng
(2021-11-03) |
10.62 | 132.98% | 16,707,814 | 535,500 | 15.1 |
7.98
34.80
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
19.61
|
100 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
| 16/10/2024 |
19.96
|
1,630 | 19.52 | 19.96 | 19.52 | 0 | 0 | 0 |
| 15/10/2024 |
19.44
|
1,000 | 19.52 | 19.52 | 19.44 | 0 | 0 | 0 |
| 14/10/2024 |
20.13
|
5,258 | 19.09 | 20.13 | 19.09 | 0 | 0 | 0 |
| 11/10/2024 |
19.26
|
1,200 | 19.18 | 19.26 | 19.09 | 0 | 0 | 0 |
| 10/10/2024 |
19.35
|
1,600 | 19.09 | 19.35 | 19.09 | 0 | 0 | 0 |
| 09/10/2024 |
19.09
|
837 | 18.92 | 19.09 | 18.83 | 0 | 0 | 0 |
| 08/10/2024 |
19.18
|
1,214 | 19.00 | 19.18 | 19.00 | 100 | 0 | 0.0 |
| 07/10/2024 |
19.09
|
7,260 | 18.66 | 19.09 | 18.66 | 0 | 0 | 0 |
| 04/10/2024 |
18.48
|
30 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 03/10/2024 |
18.48
|
2,200 | 18.31 | 18.48 | 18.31 | 0 | 0 | 0 |
| 02/10/2024 |
17.53
|
25 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
| 01/10/2024 |
17.53
|
400 | 17.44 | 17.53 | 17.44 | 0 | 0 | 0 |
| 30/09/2024 |
17.44
|
1,108 | 18.22 | 18.22 | 17.44 | 0 | 0 | 0 |
| 27/09/2024 |
18.22
|
1,800 | 18.57 | 18.57 | 18.22 | 0 | 0 | 0 |
| 26/09/2024 |
18.66
|
1,000 | 18.48 | 18.66 | 18.48 | 0 | 0 | 0 |
| 25/09/2024 |
18.48
|
300 | 18.14 | 18.48 | 18.14 | 0 | 0 | 0 |
| 24/09/2024 |
18.57
|
1,500 | 18.48 | 18.57 | 18.40 | 100 | 0 | 0.0 |
| 23/09/2024 |
18.40
|
400 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/09/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 19/09/2024 |
18.31
|
700 | 18.48 | 18.48 | 18.31 | 0 | 0 | 0 |
| 18/09/2024 |
18.31
|
1,600 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 17/09/2024 |
18.22
|
1,300 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 16/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 13/09/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 12/09/2024 |
18.31
|
700 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 11/09/2024 |
18.31
|
1,000 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 10/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 09/09/2024 |
18.22
|
1,800 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 06/09/2024 |
18.22
|
400 | 18.31 | 18.31 | 18.22 | 0 | 0 | 0 |
| 05/09/2024 |
18.22
|
2,305 | 18.31 | 18.31 | 18.22 | 0 | 0 | 0 |
| 04/09/2024 |
18.31
|
702 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 03/09/2024 |
13.19
|
4,202 | 13.19 | 13.28 | 13.19 | 100 | 0 | 0.0 |
| 02/09/2024 |
13.02
|
5,100 | 12.93 | 13.02 | 12.93 | 0 | 0 | 0 |
| 30/08/2024 |
19.00
|
102 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 29/08/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 28/08/2024 |
18.22
|
1,500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 27/08/2024 |
18.57
|
520 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
| 26/08/2024 |
18.57
|
5,600 | 18.48 | 18.66 | 18.48 | 0 | 0 | 0 |
| 23/08/2024 |
19.00
|
900 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 22/08/2024 |
19.00
|
3,010 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
| 21/08/2024 |
18.92
|
7,000 | 18.66 | 18.92 | 18.66 | 0 | 0 | 0 |
| 20/08/2024 |
18.31
|
4,101 | 19.52 | 19.52 | 18.31 | 0 | 0 | 0 |
| 19/08/2024 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 16/08/2024 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 15/08/2024 |
18.31
|
500 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
| 14/08/2024 |
18.31
|
1,000 | 18.22 | 18.31 | 18.22 | 0 | 0 | 0 |
| 13/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 12/08/2024 |
18.31
|
1 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 09/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 08/08/2024 |
18.31
|
1,400 | 19.35 | 19.52 | 18.31 | 0 | 0 | 0 |
| 07/08/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 06/08/2024 |
19.52
|
1,000 | 19.09 | 19.52 | 19.09 | 0 | 0 | 0 |
| 05/08/2024 |
18.22
|
700 | 17.79 | 18.22 | 17.79 | 0 | 0 | 0 |
| 02/08/2024 |
17.36
|
1,026 | 18.05 | 18.05 | 17.36 | 0 | 900 | -0.0 |
| 01/08/2024 |
19.70
|
15,025 | 19.18 | 20.39 | 19.18 | 0 | 0 | 0 |
| 31/07/2024 |
20.39
|
718 | 19.52 | 20.39 | 19.52 | 0 | 0 | 0 |
| 30/07/2024 |
19.52
|
8,502 | 19.18 | 19.52 | 19.09 | 0 | 0 | 0 |
| 29/07/2024 |
19.00
|
401 | 19.79 | 19.79 | 19.00 | 0 | 0 | 0 |
| 26/07/2024 |
17.36
|
2,600 | 17.96 | 19.44 | 17.36 | 0 | 0 | 0 |
| 25/07/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 24/07/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
| 23/07/2024 |
18.92
|
2,600 | 19.00 | 19.52 | 18.92 | 0 | 0 | 0 |
| 22/07/2024 |
17.36
|
11 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 19/07/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 18/07/2024 |
17.36
|
1,000 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 17/07/2024 |
17.36
|
1,103 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 16/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 15/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 12/07/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 11/07/2024 |
17.36
|
1 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 10/07/2024 |
17.36
|
1,500 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
| 09/07/2024 |
18.14
|
1,110 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 08/07/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 05/07/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 04/07/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
| 03/07/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
| 02/07/2024 |
18.48
|
1,000 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 |
| 01/07/2024 |
18.83
|
1,900 | 18.92 | 18.92 | 18.83 | 0 | 0 | 0 |
| 28/06/2024 |
19.52
|
5,300 | 18.22 | 19.52 | 18.22 | 0 | 0 | 0 |
| 27/06/2024 |
18.22
|
2,800 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 |
| 26/06/2024 |
18.22
|
8,509 | 17.88 | 18.22 | 17.88 | 0 | 0 | 0 |
| 25/06/2024 |
17.88
|
4,100 | 17.79 | 17.88 | 17.79 | 0 | 0 | 0 |
| 24/06/2024 |
17.79
|
6,100 | 17.79 | 17.79 | 17.36 | 0 | 0 | 0 |
| 21/06/2024 |
17.44
|
3,010 | 17.44 | 17.53 | 17.44 | 0 | 0 | 0 |
| 20/06/2024 |
17.44
|
6,808 | 17.10 | 17.44 | 17.10 | 0 | 0 | 0 |
| 19/06/2024 |
16.92
|
2,400 | 17.27 | 17.27 | 16.92 | 0 | 0 | 0 |
| 18/06/2024 |
17.36
|
2,631 | 17.36 | 17.36 | 16.92 | 0 | 0 | 0 |
| 17/06/2024 |
17.79
|
2,818 | 17.36 | 17.79 | 17.36 | 0 | 0 | 0 |
| 14/06/2024 |
18.92
|
600 | 19.09 | 19.09 | 18.92 | 0 | 0 | 0 |
| 13/06/2024 |
19.18
|
1,600 | 19.09 | 19.18 | 19.09 | 0 | 0 | 0 |
| 12/06/2024 |
18.48
|
1,400 | 19.09 | 19.09 | 18.31 | 0 | 0 | 0 |
| 11/06/2024 |
19.96
|
5,300 | 18.40 | 19.96 | 18.40 | 0 | 0 | 0 |
| 10/06/2024 |
17.79
|
2,015 | 19.79 | 19.79 | 17.79 | 0 | 0 | 0 |
| 07/06/2024 |
17.79
|
1,300 | 18.14 | 19.52 | 17.79 | 0 | 0 | 0 |
| 06/06/2024 |
17.10
|
620 | 19.96 | 19.96 | 17.10 | 0 | 0 | 0 |
| 05/06/2024 |
19.96
|
810 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 04/06/2024 |
19.70
|
4,057 | 19.70 | 20.22 | 19.70 | 0 | 0 | 0 |
| 03/06/2024 |
19.96
|
4,534 | 18.66 | 20.22 | 18.66 | 0 | 0 | 0 |
| 31/05/2024 |
20.31
|
18,322 | 17.96 | 20.31 | 17.96 | 0 | 0 | 0 |